Option Chain (Equity Derivatives)

Underlying Index: NIFTY 9111.90   As on Apr 09, 2020 15:30:30 IST
View Options Contracts for: OR
Filter by: Strike Price:
Futures contracts
CALLS   PUTS
Chart OI Chng in OI Volume IV LTP Net Chng Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Expiry Date Bid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net Chng LTP IV Volume Chng in OI OI Chart
886,950 17,850 50,449 - 0.05 -1.10 - - 0.05 429,975 9APR2020 75 850.00 1,003.60 75 -387.85 893.65 - 41 -675 2,025
626,850 405,675 31,088 45.31 13.75 0.30 75 13.70 14.00 4,275 16APR2020 75 958.00 983.75 75 -331.30 950.00 67.61 28 1,275 4,500
- - - - - - 75 34.05 114.00 75 23APR2020 9,900 804.80 1,426.85 9,900 - - - - - -
1,518,900 44,625 57,679 39.21 71.70 29.30 150 71.70 72.00 2,700 30APR2020 75 984.85 990.00 225 -288.85 990.00 47.04 2,502 12,375 635,100
- - - - - - 75 1.00 195.00 300 7MAY2020 9,900 809.90 1,656.50 9,900 - - - - - -
- - - - - - 7,500 3.00 732.35 9,900 14MAY2020 9,900 822.85 2,522.25 9,900 - - - - - -
- - - - - - 75 6.60 726.15 9,900 21MAY2020 9,900 782.65 1,721.25 9,900 - - - - - -
222,150 -6,000 2,600 33.51 178.00 66.45 75 170.15 175.00 75 28MAY2020 300 1,048.95 1,148.30 300 -265.90 1,071.00 42.98 159 4,725 28,875
- - - - - - 75 5.00 451.30 9,900 4JUN2020 - - 2,767.55 9,900 - - - - - -
439,725 18,000 523 32.04 276.10 76.85 75 276.00 280.80 225 25JUN2020 75 1,175.40 1,200.00 150 -237.45 1,192.00 45.48 99 5,400 273,750
- - - - - - 750 300.05 915.05 75 24SEP2020 - - 3,332.95 75 - 1,145.00 - - - 150
561,075 - 84 22.62 614.00 87.65 75 603.00 617.00 75 31DEC2020 75 1,325.00 1,352.30 75 -258.90 1,301.10 39.29 77 1,950 684,900
- - - - - - - - - - 24JUN2021 - - 2,572.80 375 - 238.00 - - - 4,875
75 - - - 1,400.00 - - - - - 30DEC2021 - - 3,029.00 3,675 - 3,259.15 - - - 11,025
- - - - - - - - - - 30JUN2022 - - 3,359.00 375 - - - - - -
- - - - - - - - - - 29DEC2022 - - 3,616.90 75 - - - - - -
Total 4,255,725 142,423 2,906 1,645,200 Total

Top

10% interest rate is applied while computing implied volatility.


  •  Highlighted options are in-the-money.